Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.96 +0.35 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 78.80 80.25 77.65 79.77 12,973,939 +0.97(+1.23%)
Oct 30, 2018 77.12 78.94 76.60 78.80 6,943,924 +1.98(+2.58%)
Oct 29, 2018 76.77 77.68 75.50 76.82 6,398,150 +0.59(+0.77%)
Oct 26, 2018 73.52 76.75 73.50 76.23 12,078,300 +0.49(+0.65%)
Oct 25, 2018 74.86 75.85 74.10 75.74 6,434,364 +1.54(+2.08%)
Oct 24, 2018 77.31 77.81 74.07 74.20 8,987,843 -3.06(-3.96%)
Oct 23, 2018 77.27 77.80 76.40 77.26 5,094,088 -0.39(-0.50%)
Oct 22, 2018 77.56 78.10 77.08 77.65 5,714,195 +0.30(+0.39%)
Oct 19, 2018 77.01 78.00 76.67 77.35 5,934,900 +0.77(+1.01%)
Oct 18, 2018 77.05 77.64 76.29 76.58 5,879,762 -0.40(-0.52%)
Oct 17, 2018 76.10 77.49 75.73 76.98 6,256,959 +0.70(+0.92%)
Oct 16, 2018 75.18 76.45 74.37 76.28 7,738,950 +1.56(+2.09%)
Oct 15, 2018 73.09 75.35 73.00 74.72 8,308,566 +1.22(+1.66%)
Oct 12, 2018 71.45 73.76 70.43 73.50 9,722,700 +2.60(+3.67%)
Oct 11, 2018 69.75 74.38 69.69 70.90 15,406,956 -1.41(-1.95%)
Oct 10, 2018 73.56 74.22 72.31 72.31 8,009,273 -1.25(-1.70%)
Oct 09, 2018 73.56 73.82 72.91 73.56 5,194,752 -0.59(-0.80%)
Oct 08, 2018 72.50 74.55 72.49 74.15 6,482,022 +1.64(+2.26%)
Oct 05, 2018 73.09 73.47 72.14 72.51 5,663,500 -0.83(-1.13%)
Oct 04, 2018 73.69 74.13 72.91 73.34 3,832,751 -0.46(-0.62%)
Oct 03, 2018 73.70 74.27 73.49 73.80 6,075,375 +0.31(+0.42%)
Oct 02, 2018 72.30 73.77 72.01 73.49 3,842,923 +1.03(+1.42%)
Oct 01, 2018 72.88 73.60 72.37 72.46 5,408,571 -0.44(-0.60%)
Sep 28, 2018 73.82 74.00 72.75 72.90 4,871,200 -0.91(-1.23%)
Sep 27, 2018 72.96 74.57 72.51 73.81 4,111,380 +0.85(+1.17%)
Sep 26, 2018 72.42 73.70 72.27 72.96 5,742,904 +0.75(+1.04%)
Sep 25, 2018 72.77 72.95 71.83 72.21 3,111,208 +0.01(+0.01%)
Sep 24, 2018 72.56 72.67 71.75 72.20 3,556,731 -0.80(-1.10%)
Sep 21, 2018 73.20 73.20 71.94 73.00 8,826,400 +0.11(+0.15%)
Sep 20, 2018 71.52 72.98 71.52 72.89 5,279,556 +1.61(+2.26%)
Sep 19, 2018 71.01 72.04 70.89 71.28 4,552,384 +0.40(+0.56%)
Sep 18, 2018 70.51 71.44 70.32 70.88 4,670,797 +0.43(+0.61%)
Sep 17, 2018 70.36 70.64 70.07 70.45 3,891,297 +0.17(+0.24%)
Sep 14, 2018 70.69 70.70 69.98 70.28 3,069,600 -0.20(-0.28%)
Sep 13, 2018 70.46 70.97 70.14 70.48 4,361,425 +0.10(+0.14%)
Sep 12, 2018 68.71 70.50 68.66 70.38 6,242,396 +1.64(+2.39%)
Sep 11, 2018 68.59 69.23 68.44 68.74 4,087,743 -0.06(-0.09%)
Sep 10, 2018 68.55 69.16 68.51 68.80 3,738,044 +0.61(+0.89%)
Sep 07, 2018 67.90 68.29 67.58 68.19 4,350,400 +0.16(+0.24%)
Sep 06, 2018 68.09 68.52 67.78 68.03 5,027,384 -0.21(-0.31%)
Sep 05, 2018 67.46 68.40 67.46 68.24 6,131,131 +0.62(+0.92%)
Sep 04, 2018 68.53 68.59 67.42 67.62 5,006,773 -0.94(-1.37%)
Aug 31, 2018 68.56 68.56 68.56 0 +0.76(+1.12%)
Aug 30, 2018 68.53 68.98 67.67 67.80 4,902,616 -0.86(-1.25%)
Aug 29, 2018 69.20 69.21 68.41 68.66 4,405,521 -0.62(-0.89%)
Aug 28, 2018 69.58 69.87 69.03 69.28 4,241,239 -0.16(-0.23%)
Aug 27, 2018 69.67 69.67 69.18 69.44 5,326,370 +0.23(+0.33%)
Aug 24, 2018 69.50 69.75 69.06 69.21 5,435,000 -0.07(-0.10%)
Aug 23, 2018 69.55 69.91 69.02 69.28 4,548,923 -0.36(-0.52%)
Aug 22, 2018 70.25 70.47 69.62 69.64 3,746,566 -0.61(-0.87%)
Aug 21, 2018 70.36 70.95 69.94 70.25 3,683,366 +0.26(+0.37%)
Aug 20, 2018 70.23 70.73 69.91 69.99 4,620,202 +0.00(+0.00%)
Aug 17, 2018 68.76 70.19 68.60 69.99 5,884,400 +0.37(+0.53%)
Aug 16, 2018 69.14 69.93 68.98 69.62 9,325,941 +0.89(+1.29%)
Aug 15, 2018 67.95 68.98 67.92 68.73 5,944,335 +0.07(+0.10%)
Aug 14, 2018 66.62 68.86 66.51 68.66 6,390,792 +2.18(+3.28%)
Aug 13, 2018 66.48 66.96 66.21 66.48 5,171,430 -0.01(-0.02%)
Aug 10, 2018 65.78 66.51 65.54 66.49 4,991,300 +0.32(+0.48%)
Aug 09, 2018 66.45 66.88 66.02 66.17 5,795,140 -0.32(-0.48%)
Aug 08, 2018 67.44 67.56 65.80 66.49 7,267,925 -0.56(-0.84%)
Aug 07, 2018 67.55 67.98 66.90 67.05 7,143,666 -0.37(-0.55%)
Aug 06, 2018 66.48 67.50 66.43 67.42 5,108,886 +0.20(+0.30%)
Aug 03, 2018 67.19 67.70 66.96 67.22 4,307,300 +0.24(+0.36%)
Aug 02, 2018 65.99 67.18 65.78 66.98 5,815,901 +0.54(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.